Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	16.40	16.40	16.18	16.20	909,382	-0.24(-1.46%)
May 29, 2014	16.26	16.44	16.17	16.44	578,326	+0.17(+1.04%)
May 28, 2014	16.13	16.27	16.00	16.27	417,828	+0.21(+1.31%)
May 27, 2014	16.50	16.50	15.97	16.06	590,929	-0.38(-2.31%)
May 23, 2014	16.14	16.44	16.44	16.44	1,124,800	+0.36(+2.21%)
May 22, 2014	16.09	16.21	16.06	16.09	506,506	-0.00(-0.03%)
May 21, 2014	16.13	16.17	15.97	16.09	173,754	+0.04(+0.25%)
May 20, 2014	16.20	16.24	16.01	16.05	498,978	-0.26(-1.59%)
May 19, 2014	16.27	16.32	16.16	16.31	475,220	-0.01(-0.06%)
May 16, 2014	16.24	16.40	16.15	16.32	277,204	+0.17(+1.05%)
May 15, 2014	16.34	16.41	16.01	16.15	794,199	-0.21(-1.28%)
May 14, 2014	16.09	16.42	16.07	16.36	625,630	+0.24(+1.49%)
May 13, 2014	15.78	16.12	15.67	16.12	1,409,386	+0.39(+2.48%)
May 12, 2014	15.78	15.94	15.69	15.73	1,150,350	+0.04(+0.25%)
May 09, 2014	15.73	15.79	15.64	15.69	394,390	-0.04(-0.25%)
May 08, 2014	15.71	15.83	15.55	15.73	515,752	+0.11(+0.70%)
May 07, 2014	15.21	15.62	15.21	15.62	604,789	-0.04(-0.26%)
May 06, 2014	15.80	15.83	15.64	15.66	715,607	-0.20(-1.26%)
May 05, 2014	16.08	16.12	15.79	15.86	404,694	-0.25(-1.55%)
May 02, 2014	16.11	16.21	15.99	16.11	499,223	+0.06(+0.37%)
May 01, 2014	16.14	16.14	15.76	16.05	351,613	-0.05(-0.31%)
Apr 30, 2014	15.80	16.13	15.69	16.10	782,669	+0.32(+2.03%)
Apr 29, 2014	15.89	15.99	15.76	15.78	592,010	-0.05(-0.32%)
Apr 28, 2014	15.69	15.90	15.64	15.83	914,965	+0.18(+1.15%)
Apr 25, 2014	15.81	15.86	15.59	15.65	475,358	-0.21(-1.32%)
Apr 24, 2014	15.87	15.92	15.77	15.86	285,318	+0.08(+0.51%)
Apr 23, 2014	15.71	15.87	15.55	15.78	608,248	+0.05(+0.32%)
Apr 22, 2014	15.71	15.84	15.64	15.73	519,647	-0.14(-0.88%)
Apr 21, 2014	16.00	16.05	15.82	15.87	261,387	-0.16(-1.00%)
Apr 17, 2014	16.12	16.03	16.03	16.03	430,100	-0.16(-0.99%)
Apr 16, 2014	16.09	16.23	16.02	16.19	401,094	+0.15(+0.94%)
Apr 15, 2014	15.96	16.05	15.76	16.04	682,074	+0.04(+0.25%)
Apr 14, 2014	15.95	16.04	15.87	16.00	1,020,228	+0.15(+0.95%)
Apr 11, 2014	15.86	15.92	15.70	15.85	682,490	-0.05(-0.31%)
Apr 10, 2014	15.93	15.97	15.83	15.90	731,842	+0.08(+0.51%)
Apr 09, 2014	15.85	15.93	15.61	15.82	599,376	-0.01(-0.06%)
Apr 08, 2014	15.74	15.91	15.63	15.83	879,349	+0.24(+1.54%)
Apr 07, 2014	15.51	15.66	15.39	15.59	872,317	+0.07(+0.45%)
Apr 04, 2014	15.60	15.81	15.48	15.52	632,877	+0.02(+0.13%)
Apr 03, 2014	15.64	15.70	15.44	15.50	764,761	-0.14(-0.90%)
Apr 02, 2014	15.59	15.66	15.42	15.64	707,415	+0.05(+0.32%)
Apr 01, 2014	15.53	15.61	15.35	15.59	646,879	+0.06(+0.39%)
Mar 31, 2014	15.18	15.55	15.14	15.53	1,032,254	+0.32(+2.10%)
Mar 28, 2014	15.27	15.39	15.12	15.21	828,824	-0.02(-0.13%)
Mar 27, 2014	14.68	15.36	14.60	15.23	773,779	+0.60(+4.10%)
Mar 26, 2014	14.74	14.79	14.60	14.63	604,426	-0.03(-0.20%)
Mar 25, 2014	14.18	14.67	14.18	14.66	1,047,435	+0.56(+3.97%)
Mar 24, 2014	14.25	14.31	13.97	14.10	946,116	-0.07(-0.49%)
Mar 21, 2014	14.20	14.53	14.14	14.17	954,705	+0.05(+0.35%)
Mar 20, 2014	13.91	14.15	13.74	14.12	750,110	+0.21(+1.51%)
Mar 19, 2014	14.28	14.31	13.83	13.91	518,478	-0.43(-3.00%)
Mar 18, 2014	13.99	14.37	13.91	14.34	501,475	+0.40(+2.87%)
Mar 17, 2014	13.94	13.95	13.80	13.94	283,563	+0.07(+0.50%)
Mar 14, 2014	13.88	14.02	13.80	13.87	952,864	-0.06(-0.43%)
Mar 13, 2014	14.00	14.02	13.76	13.93	465,143	+0.04(+0.29%)
Mar 12, 2014	13.88	14.06	13.81	13.89	568,593	-0.01(-0.07%)
Mar 11, 2014	13.70	13.95	13.70	13.90	729,513	+0.26(+1.91%)
Mar 10, 2014	13.70	13.79	13.56	13.64	601,364	-0.16(-1.16%)
Mar 07, 2014	14.08	14.10	13.75	13.80	466,212	-0.29(-2.06%)
Mar 06, 2014	14.12	14.16	13.93	14.09	622,520	+0.05(+0.36%)
Mar 05, 2014	14.32	14.33	13.97	14.04	538,694	-0.27(-1.89%)
Mar 04, 2014	14.27	14.32	14.20	14.31	371,177	+0.14(+0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.